Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.38 | 38.73 | 37.10 | 37.81 | 4,180,165 | +0.72(+1.93%) |
Sep 29, 2022 | 36.01 | 37.25 | 35.81 | 37.10 | 4,455,226 | +0.64(+1.74%) |
Sep 28, 2022 | 34.76 | 36.47 | 34.70 | 36.46 | 4,991,743 | +2.75(+8.15%) |
Sep 27, 2022 | 34.12 | 34.68 | 33.50 | 33.71 | 3,123,729 | +0.10(+0.29%) |
Sep 26, 2022 | 34.71 | 34.98 | 32.85 | 33.61 | 5,368,535 | -1.37(-3.92%) |
Sep 23, 2022 | 35.91 | 35.95 | 34.20 | 34.98 | 4,527,189 | -1.84(-5.01%) |
Sep 22, 2022 | 37.01 | 37.56 | 36.59 | 36.83 | 2,364,267 | +0.02(+0.05%) |
Sep 21, 2022 | 37.16 | 37.78 | 36.01 | 36.81 | 3,157,539 | -0.02(-0.05%) |
Sep 20, 2022 | 36.81 | 36.90 | 36.05 | 36.83 | 2,609,026 | -0.69(-1.84%) |
Sep 19, 2022 | 36.60 | 37.53 | 36.28 | 37.52 | 2,944,550 | +0.20(+0.53%) |
Sep 16, 2022 | 36.32 | 37.70 | 36.01 | 37.32 | 4,105,875 | +0.54(+1.46%) |
Sep 15, 2022 | 38.18 | 38.23 | 36.13 | 36.78 | 4,942,216 | -1.72(-4.47%) |
Sep 14, 2022 | 38.56 | 39.13 | 38.32 | 38.50 | 1,948,659 | +0.17(+0.44%) |
Sep 13, 2022 | 38.75 | 39.55 | 38.21 | 38.33 | 3,354,493 | -1.81(-4.51%) |
Sep 12, 2022 | 40.57 | 40.59 | 39.90 | 40.14 | 2,518,178 | +0.64(+1.63%) |
Sep 09, 2022 | 39.11 | 39.61 | 38.95 | 39.50 | 2,373,739 | +1.04(+2.70%) |
Sep 08, 2022 | 37.53 | 38.55 | 37.44 | 38.46 | 2,585,216 | +0.47(+1.25%) |
Sep 07, 2022 | 36.59 | 38.25 | 36.30 | 37.98 | 2,858,044 | +1.25(+3.41%) |
Sep 06, 2022 | 37.27 | 37.97 | 36.68 | 36.73 | 2,390,117 | -0.48(-1.30%) |
Sep 02, 2022 | 36.81 | 37.79 | 36.33 | 37.21 | 2,866,442 | +1.23(+3.41%) |
Sep 01, 2022 | 36.18 | 36.65 | 35.83 | 35.99 | 3,860,992 | -0.91(-2.48%) |
Aug 31, 2022 | 37.46 | 37.72 | 36.82 | 36.90 | 3,190,158 | -0.15(-0.39%) |
Aug 30, 2022 | 38.01 | 38.08 | 36.90 | 37.05 | 2,488,559 | -1.11(-2.91%) |
Aug 29, 2022 | 37.93 | 38.58 | 37.75 | 38.16 | 1,617,541 | +0.01(+0.02%) |
Aug 26, 2022 | 40.00 | 40.34 | 37.77 | 38.15 | 2,876,953 | -1.75(-4.39%) |
Aug 25, 2022 | 40.50 | 40.50 | 39.43 | 39.90 | 2,223,762 | -0.13(-0.33%) |
Aug 24, 2022 | 39.19 | 40.11 | 39.02 | 40.03 | 2,668,460 | +0.67(+1.69%) |
Aug 23, 2022 | 39.02 | 40.40 | 38.92 | 39.37 | 3,434,898 | +0.58(+1.49%) |
Aug 22, 2022 | 37.71 | 38.85 | 37.55 | 38.79 | 2,970,997 | +0.50(+1.30%) |
Aug 19, 2022 | 38.42 | 38.54 | 37.89 | 38.29 | 4,498,197 | -0.39(-1.00%) |
Aug 18, 2022 | 38.17 | 38.90 | 38.17 | 38.67 | 1,708,718 | +0.45(+1.17%) |
Aug 17, 2022 | 39.51 | 39.60 | 38.21 | 38.23 | 3,099,971 | -1.60(-4.02%) |
Aug 16, 2022 | 39.76 | 39.89 | 38.97 | 39.83 | 2,609,865 | +0.03(+0.07%) |
Aug 15, 2022 | 39.58 | 39.94 | 39.22 | 39.80 | 2,135,696 | -0.71(-1.75%) |
Aug 12, 2022 | 39.69 | 40.53 | 39.55 | 40.51 | 2,174,903 | +1.19(+3.03%) |
Aug 11, 2022 | 40.43 | 40.43 | 39.23 | 39.32 | 2,320,316 | -0.88(-2.20%) |
Aug 10, 2022 | 39.59 | 41.14 | 39.27 | 40.21 | 4,128,842 | +0.86(+2.18%) |
Aug 09, 2022 | 39.80 | 40.01 | 38.93 | 39.35 | 2,089,892 | -0.06(-0.16%) |
Aug 08, 2022 | 38.90 | 39.79 | 38.70 | 39.41 | 4,009,219 | +1.35(+3.54%) |
Aug 05, 2022 | 37.39 | 38.11 | 36.80 | 38.06 | 3,138,314 | -0.26(-0.69%) |
Aug 04, 2022 | 37.66 | 39.05 | 37.48 | 38.32 | 4,624,133 | +1.01(+2.70%) |
Aug 03, 2022 | 37.22 | 37.33 | 36.23 | 37.32 | 4,003,852 | +0.34(+0.92%) |
Aug 02, 2022 | 38.20 | 39.06 | 36.95 | 36.98 | 4,075,618 | -0.63(-1.68%) |
Aug 01, 2022 | 37.71 | 38.31 | 37.19 | 37.61 | 3,021,765 | -0.04(-0.12%) |
Jul 29, 2022 | 37.14 | 38.05 | 36.32 | 37.65 | 4,731,868 | +0.86(+2.33%) |
Jul 28, 2022 | 37.89 | 37.89 | 36.27 | 36.79 | 8,470,471 | +2.19(+6.33%) |
Jul 27, 2022 | 34.43 | 35.05 | 34.00 | 34.60 | 9,361,850 | +0.03(+0.08%) |
Jul 26, 2022 | 33.89 | 34.60 | 33.71 | 34.58 | 8,315,853 | +0.91(+2.71%) |
Jul 25, 2022 | 35.16 | 35.19 | 33.30 | 33.66 | 9,206,651 | -1.61(-4.57%) |
Jul 22, 2022 | 36.76 | 36.88 | 34.94 | 35.28 | 7,306,991 | -0.96(-2.66%) |
Jul 21, 2022 | 35.92 | 36.68 | 35.83 | 36.24 | 7,485,365 | +0.30(+0.83%) |
Jul 20, 2022 | 37.68 | 38.04 | 35.92 | 35.94 | 4,098,331 | -1.70(-4.51%) |
Jul 19, 2022 | 37.55 | 38.03 | 37.23 | 37.64 | 3,791,332 | +0.24(+0.63%) |
Jul 18, 2022 | 37.92 | 38.40 | 37.40 | 37.40 | 2,381,273 | +0.09(+0.23%) |
Jul 15, 2022 | 38.00 | 38.08 | 36.86 | 37.32 | 3,172,300 | -0.33(-0.88%) |
Jul 14, 2022 | 37.59 | 38.02 | 36.53 | 37.65 | 3,616,140 | -1.53(-3.91%) |
Jul 13, 2022 | 38.02 | 40.22 | 38.00 | 39.18 | 3,296,287 | +0.74(+1.94%) |
Jul 12, 2022 | 39.17 | 39.44 | 38.26 | 38.44 | 2,855,201 | -0.88(-2.23%) |
Jul 11, 2022 | 39.12 | 40.21 | 39.02 | 39.31 | 2,336,654 | -0.25(-0.62%) |
Jul 08, 2022 | 39.73 | 40.29 | 39.05 | 39.56 | 2,592,708 | -0.09(-0.22%) |
Jul 07, 2022 | 40.00 | 40.60 | 39.36 | 39.65 | 2,193,820 | +0.04(+0.09%) |
Jul 06, 2022 | 39.98 | 40.53 | 38.31 | 39.61 | 3,809,953 | -0.27(-0.68%) |
Jul 05, 2022 | 40.73 | 41.21 | 38.88 | 39.88 | 4,169,537 | -1.64(-3.94%) |